Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2023-12-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $24.89 | 2,130 |
| 2026-09-03 | — | — | — | $25.04 | 3,604 |
| 2026-09-02 | — | — | — | $25.21 | 4,179 |
| 2026-09-01 | — | — | — | $25.31 | 5,351 |
| 2026-08-31 | — | — | — | $24.77 | 4,895 |
| 2026-08-28 | — | — | — | $25.49 | 2,775 |
| 2026-08-27 | $25.59 | $25.59 | 61,200 | $25.39 | 3,191 |
| 2026-08-26 | $25.20 | $25.20 | 109,300 | $25.67 | 3,348 |
| 2026-08-25 | $26.04 | $26.04 | 136,700 | $26.01 | 5,267 |
| 2026-08-24 | $23.97 | $23.97 | 102,700 | $24.22 | 6,711 |
| 2026-08-21 | $23.92 | $23.92 | 72,900 | $24.46 | 5,260 |
| 2026-08-20 | $24.09 | $24.09 | 89,200 | $24.03 | 3,292 |
| 2026-08-19 | $23.65 | $23.65 | 59,800 | $23.50 | 4,415 |
| 2026-08-18 | $23.32 | $23.32 | 51,500 | $23.34 | 2,541 |
| 2026-08-17 | $23.38 | $23.38 | 29,400 | $23.30 | 1,728 |
| 2026-08-14 | $23.04 | $23.04 | 29,500 | $22.78 | 1,126 |
| 2026-08-13 | $22.60 | $22.60 | 65,800 | $22.74 | 3,038 |
| 2026-08-12 | $22.21 | $22.21 | 86,100 | $22.54 | 4,897 |
| 2026-08-11 | $23.21 | $23.21 | 66,900 | $23.53 | 3,973 |
| 2026-08-10 | $23.81 | $23.81 | 36,800 | $23.87 | 1,802 |
| 2026-08-07 | $23.64 | $23.64 | 42,800 | $23.59 | 1,316 |
| 2026-08-06 | $23.02 | $23.02 | 46,500 | $22.93 | 1,694 |
| 2026-08-05 | $22.73 | $22.73 | 22,500 | $22.81 | 1,205 |
| 2026-08-04 | $22.70 | $22.70 | 38,800 | $22.71 | 3,326 |
| 2026-08-03 | $22.50 | $22.50 | 35,900 | $22.19 | 1,281 |
| 2026-07-31 | $22.71 | $22.71 | 61,100 | $22.51 | 4,179 |
| 2026-07-30 | $22.67 | $22.67 | 70,200 | $22.62 | 4,300 |
| 2026-07-29 | $21.17 | $21.17 | 124,200 | $21.60 | 6,046 |
| 2026-07-28 | $21.58 | $21.58 | 85,500 | $21.72 | 4,749 |
| 2026-07-27 | $22.35 | $22.35 | 82,500 | $22.52 | 7,155 |
| 2026-07-24 | $22.63 | $22.63 | 46,700 | $22.86 | 2,756 |
| 2026-07-23 | $22.86 | $22.86 | 82,100 | $22.63 | 2,074 |
| 2026-07-22 | $23.14 | $23.14 | 62,400 | $22.95 | 2,634 |
| 2026-07-21 | $23.02 | $23.02 | 67,500 | $23.02 | 3,002 |
| 2026-07-20 | $22.89 | $22.89 | 60,400 | $23.27 | 3,862 |
| 2026-07-17 | $23.21 | $23.21 | 136,100 | — | — |
| 2026-07-16 | $23.41 | $23.41 | 133,700 | — | — |
| 2026-07-15 | $23.79 | $23.79 | 157,400 | — | — |
| 2026-07-14 | $23.21 | $23.21 | 91,600 | — | — |
| 2026-07-13 | $22.48 | $22.48 | 63,900 | — | — |
| 2026-07-10 | $22.43 | $22.43 | 74,200 | — | — |
| 2026-07-09 | $22.41 | $22.41 | 77,900 | — | — |
| 2026-07-08 | $22.33 | $22.33 | 116,400 | — | — |
| 2026-07-07 | $22.25 | $22.25 | 126,200 | — | — |
| 2026-07-06 | $23.64 | $23.64 | 144,900 | — | — |
| 2026-07-02 | $22.17 | $22.17 | 204,500 | — | — |
| 2026-07-01 | $21.13 | $21.13 | 135,500 | — | — |
| 2026-06-30 | $21.91 | $21.91 | 88,600 | — | — |
| 2026-06-29 | $21.55 | $21.55 | 197,500 | — | — |
| 2026-06-26 | $21.11 | $21.11 | 189,200 | — | — |
| 2026-06-25 | $21.79 | $21.79 | 53,100 | — | — |
| 2026-06-24 | $21.77 | $21.77 | 87,600 | — | — |
| 2026-06-23 | $21.99 | $21.99 | 76,000 | — | — |
| 2026-06-22 | $22.80 | $22.80 | 88,300 | — | — |
| 2026-06-18 | $21.68 | $21.68 | 107,100 | — | — |
| 2026-06-17 | $22.03 | $22.03 | 75,100 | — | — |
| 2026-06-16 | $22.28 | $22.28 | 55,700 | — | — |
| 2026-06-15 | $22.74 | $22.74 | 78,100 | — | — |
| 2026-06-12 | $22.69 | $22.69 | 74,000 | — | — |
| 2026-06-11 | $22.47 | $22.47 | 64,000 | — | — |
| 2026-06-10 | $22.13 | $22.13 | 105,100 | — | — |
| 2026-06-09 | $22.89 | $22.89 | 131,900 | — | — |
| 2026-06-08 | $23.40 | $23.40 | 60,300 | — | — |
| 2026-06-05 | $23.80 | $23.80 | 62,200 | — | — |
| 2026-06-04 | $24.72 | $24.72 | 52,800 | — | — |
| 2026-06-03 | $24.64 | $24.64 | 51,400 | — | — |
| 2026-06-02 | $25.02 | $25.02 | 99,100 | — | — |
| 2026-06-01 | $25.77 | $25.77 | 65,000 | — | — |
| 2026-05-29 | $25.80 | $25.80 | 119,500 | — | — |
| 2026-05-28 | $25.65 | $25.65 | 72,000 | — | — |
| 2026-05-27 | $26.25 | $26.25 | 117,200 | — | — |
| 2026-05-26 | $27.42 | $27.42 | 76,400 | — | — |
| 2026-05-22 | $26.71 | $26.71 | 79,400 | — | — |
| 2026-05-21 | $26.50 | $26.50 | 158,100 | — | — |
| 2026-05-20 | $27.14 | $27.14 | 171,800 | — | — |
| 2026-05-19 | $26.27 | $26.27 | 275,600 | — | — |
| 2026-05-18 | $28.54 | $28.54 | 122,900 | — | — |
| 2026-05-15 | $28.84 | $28.84 | 133,200 | — | — |
| 2026-05-14 | $29.39 | $29.39 | 38,300 | — | — |
| 2026-05-13 | $29.51 | $29.51 | 51,000 | — | — |
| 2026-05-12 | $28.77 | $28.77 | 43,600 | — | — |
| 2026-05-11 | $29.43 | $29.43 | 59,000 | — | — |
| 2026-05-08 | $29.57 | $29.57 | 73,400 | — | — |
| 2026-05-07 | $28.81 | $28.81 | 55,600 | — | — |
| 2026-05-06 | $28.95 | $28.95 | 46,900 | — | — |
| 2026-05-05 | $28.95 | $28.95 | 51,600 | — | — |
| 2026-05-04 | $28.13 | $28.13 | 61,500 | — | — |
| 2026-05-01 | $28.24 | $28.24 | 59,400 | — | — |
| 2026-04-30 | $27.68 | $27.68 | 66,700 | — | — |
| 2026-04-29 | $27.52 | $27.52 | 131,300 | — | — |
| 2026-04-28 | $26.18 | $26.18 | 71,300 | — | — |
| 2026-04-27 | $26.34 | $26.34 | 60,200 | — | — |
| 2026-04-24 | $26.38 | $26.38 | 61,600 | — | — |
| 2026-04-23 | $25.74 | $25.74 | 59,000 | — | — |
| 2026-04-22 | $25.80 | $25.80 | 96,900 | — | — |
| 2026-04-21 | $25.59 | $25.59 | 83,600 | — | — |
| 2026-04-20 | $25.39 | $25.39 | 42,600 | — | — |
| 2026-04-17 | $25.09 | $25.09 | 63,200 | — | — |
| 2026-04-16 | $25.29 | $25.29 | 64,000 | — | — |
| 2026-04-15 | $26.25 | $26.25 | 115,700 | — | — |
| 2026-04-14 | $26.58 | $26.58 | 68,000 | — | — |
| 2026-04-13 | $26.07 | $26.07 | 47,900 | — | — |
| 2026-04-10 | $25.81 | $25.81 | 76,400 | — | — |
| 2026-04-09 | $25.98 | $25.98 | 78,000 | — | — |
| 2026-04-08 | $24.94 | $24.94 | 81,000 | — | — |
| 2026-04-07 | $23.95 | $23.95 | 86,000 | — | — |
| 2026-04-06 | $24.11 | $24.11 | 66,700 | — | — |
| 2026-04-02 | $23.94 | $23.94 | 96,000 | — | — |
| 2026-04-01 | $24.16 | $24.16 | 90,900 | — | — |
| 2026-03-31 | $23.53 | $23.53 | 129,800 | — | — |
| 2026-03-30 | $21.94 | $21.94 | 273,700 | — | — |
| 2026-03-27 | $22.12 | $22.12 | 174,600 | — | — |
| 2026-03-26 | $22.49 | $22.49 | 153,300 | — | — |
| 2026-03-25 | $24.16 | $24.16 | 34,200 | — | — |
| 2026-03-24 | $23.11 | $23.11 | 113,300 | — | — |
| 2026-03-23 | $22.76 | $22.76 | 99,300 | — | — |
| 2026-03-20 | $23.11 | $23.11 | 169,600 | — | — |
| 2026-03-19 | $23.89 | $23.89 | 83,600 | — | — |
| 2026-03-18 | $23.79 | $23.79 | 47,100 | — | — |
| 2026-03-17 | $24.03 | $24.03 | 52,200 | — | — |
| 2026-03-16 | $23.82 | $23.82 | 119,600 | — | — |
| 2026-03-13 | $24.76 | $24.76 | 104,300 | — | — |
| 2026-03-12 | $23.97 | $23.97 | 97,800 | — | — |
| 2026-03-11 | $24.77 | $24.77 | 47,600 | — | — |
| 2026-03-10 | $24.75 | $24.75 | 69,400 | — | — |
| 2026-03-09 | $24.57 | $24.57 | 105,100 | — | — |
| 2026-03-06 | $24.19 | $24.19 | 90,500 | — | — |
| 2026-03-05 | $24.20 | $24.20 | 74,500 | — | — |
| 2026-03-04 | $24.64 | $24.64 | 102,500 | — | — |
| 2026-03-03 | $24.86 | $24.86 | 103,800 | — | — |
| 2026-03-02 | $26.31 | $26.31 | 106,500 | — | — |
| 2026-02-27 | $25.52 | $25.52 | 126,100 | — | — |
| 2026-02-26 | $26.23 | $26.23 | 123,100 | — | — |
| 2026-02-25 | $26.09 | $26.09 | 98,400 | — | — |
| 2026-02-24 | $26.04 | $26.04 | 118,600 | — | — |
| 2026-02-23 | $25.58 | $25.58 | 141,900 | — | — |
| 2026-02-20 | $26.64 | $26.64 | 67,600 | — | — |
| 2026-02-19 | $26.38 | $26.38 | 45,400 | — | — |
| 2026-02-18 | $26.43 | $26.43 | 56,600 | — | — |
| 2026-02-17 | $26.23 | $26.23 | 70,800 | — | — |
| 2026-02-13 | $25.90 | $25.90 | 71,400 | — | — |
| 2026-02-12 | $25.69 | $25.69 | 122,400 | — | — |
| 2026-02-11 | $25.83 | $25.83 | 116,200 | — | — |
| 2026-02-10 | $25.57 | $25.57 | 87,000 | — | — |
| 2026-02-09 | $25.66 | $25.66 | 152,700 | — | — |
| 2026-02-06 | $24.43 | $24.43 | 135,600 | — | — |
| 2026-02-05 | $23.10 | $23.10 | 142,400 | — | — |
| 2026-02-04 | $23.51 | $23.51 | 187,500 | — | — |
| 2026-02-03 | $23.84 | $23.84 | 132,500 | — | — |
| 2026-02-02 | $23.63 | $23.63 | 117,300 | — | — |
| 2026-01-30 | $23.90 | $23.90 | 188,700 | — | — |
| 2026-01-29 | $24.62 | $24.62 | 134,500 | — | — |
| 2026-01-28 | $25.11 | $25.11 | 221,800 | — | — |
| 2026-01-27 | $24.44 | $24.44 | 211,800 | — | — |
| 2026-01-26 | $22.42 | $22.42 | 231,300 | — | — |
| 2026-01-23 | $21.67 | $21.67 | 54,000 | — | — |
| 2026-01-22 | $21.68 | $21.68 | 69,300 | — | — |
| 2026-01-21 | $21.56 | $21.56 | 85,500 | — | — |
| 2026-01-20 | $21.36 | $21.36 | 139,100 | — | — |
| 2026-01-16 | $22.07 | $22.07 | 109,500 | — | — |
| 2026-01-15 | $21.60 | $21.60 | 130,200 | — | — |
| 2026-01-14 | $21.86 | $21.86 | 252,300 | — | — |
| 2026-01-13 | $20.46 | $20.46 | 195,300 | — | — |
| 2026-01-12 | $20.19 | $20.19 | 120,900 | — | — |
| 2026-01-09 | $20.50 | $20.50 | 171,100 | — | — |
| 2026-01-08 | $20.35 | $20.35 | 154,400 | — | — |
| 2026-01-07 | $20.12 | $20.12 | 95,100 | — | — |
| 2026-01-06 | $19.48 | $19.48 | 163,600 | — | — |
| 2026-01-05 | $18.95 | $18.95 | 101,500 | — | — |
| 2026-01-02 | $19.05 | $19.05 | 71,000 | — | — |